Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: TAKE, Take Solutions Limited, INE142I01023, Listing: 27-Aug-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 24.95 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 08-Apr-2024 Bumper: -; Drift%: -
Industry: Healthcare Services Face Value: 1 Low52 Price: 6.51 Barrier: -; Drift%: -
Basic Industry: Healthcare Research, Analytics & Technology Total Equity: 147,934,000 Low52 Date: 01-Apr-2025 SHP: 53.41 / 0.0 / 0.0 / 46.59
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 16.94 / 6.69 Month: 10.69 / 6.69 Week: 8.79 / 6.69 Day: 7.73 / 7.52 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 8.11 8.11 7.90 8.11 8.08 4.92 119.97 91,422 9.23 0 0.00 0.00 0.13
2 03-Apr 7.52 7.73 7.52 7.73 7.72 4.88 114.35 9,899 1.00 0 0.00 0.00 0.01
3 02-Apr 7.05 7.37 7.05 7.37 7.35 4.99 109.03 27,667 2.79 0 0.00 0.00 0.04
4 01-Apr 6.69 7.02 6.51 7.02 6.94 4.93 103.85 69,128 6.98 0 0.00 0.00 0.10
5 28-Mar 7.24 7.29 6.69 6.69 6.81 -5.11 98.97 355,170 35.88 0 0.00 0.00 0.52
6 27-Mar 7.35 7.50 7.04 7.05 7.11 -4.99 104.29 383,728 38.76 0 0.00 0.00 0.56
7 26-Mar 7.82 7.95 7.42 7.42 7.48 -5.12 109.77 299,848 30.29 0 0.00 0.00 0.44
8 25-Mar 8.30 8.40 7.80 7.82 8.02 -3.69 115.68 219,291 22.15 0 0.00 0.00 0.32
9 24-Mar 8.41 8.79 8.01 8.12 8.28 -3.45 120.12 271,075 27.38 0 0.00 0.00 0.39
10 21-Mar 8.06 8.60 7.90 8.41 8.44 2.19 124.41 191,008 19.29 0 0.00 0.00 0.28
11 20-Mar 8.10 8.25 7.90 8.23 8.11 4.71 121.75 246,891 24.94 0 0.00 0.00 0.36
12 19-Mar 8.20 8.20 7.72 7.86 7.91 -2.96 116.28 373,758 37.75 0 0.00 0.00 0.54
13 18-Mar 8.24 8.60 7.90 8.10 8.35 -2.41 119.83 381,866 38.57 0 0.00 0.00 0.55
14 17-Mar 8.68 8.75 8.24 8.30 8.46 -4.38 122.79 171,409 17.31 0 0.00 0.00 0.25
15 13-Mar 8.90 8.90 8.55 8.68 8.67 -3.02 128.41 176,664 17.84 0 0.00 0.00 0.26
16 12-Mar 8.87 9.45 8.87 8.95 9.01 -3.76 132.40 43,405 4.38 0 0.00 0.00 0.06
17 11-Mar 9.80 9.89 9.29 9.30 9.48 -4.91 137.58 71,003 7.17 0 0.00 0.00 0.10
18 10-Mar 10.30 10.69 9.78 9.78 10.19 -5.05 144.68 154,269 15.58 0 0.00 0.00 0.22
19 07-Mar 10.30 10.30 10.25 10.30 10.30 4.99 152.37 21,876 2.21 0 0.00 0.00 0.03
20 06-Mar 9.75 9.81 9.26 9.81 9.78 4.92 145.12 48,227 4.87 0 0.00 0.00 0.07
21 05-Mar 9.20 9.35 8.99 9.35 9.30 4.94 138.32 35,689 3.60 0 0.00 0.00 0.05
22 04-Mar 9.00 9.19 8.48 8.91 8.91 -0.22 131.81 76,780 7.76 0 0.00 0.00 0.11
23 03-Mar 9.60 9.70 8.93 8.93 8.99 -5.10 132.11 102,036 10.31 0 0.00 0.00 0.15
24 28-Feb 9.90 9.90 9.41 9.41 9.47 -5.05 139.21 88,329 8.92 0 0.00 0.00 0.13
25 27-Feb 10.20 10.20 9.76 9.91 9.86 -3.51 146.60 56,451 5.70 0 0.00 0.00 0.08
26 25-Feb 10.70 11.05 10.27 10.27 10.32 -5.08 151.93 67,596 6.83 0 0.00 0.00 0.10
27 24-Feb 11.70 11.70 10.66 10.82 10.82 -3.65 160.06 55,093 5.56 0 0.00 0.00 0.08
28 21-Feb 10.50 11.26 10.50 11.23 11.15 4.66 166.13 82,581 8.34 0 0.00 0.00 0.12
29 20-Feb 10.18 10.73 10.00 10.73 10.42 4.99 158.73 130,310 13.16 0 0.00 0.00 0.19
30 19-Feb 9.38 10.23 9.30 10.22 10.04 4.82 151.19 61,804 6.24 0 0.00 0.00 0.09
31 18-Feb 10.20 10.38 9.74 9.75 9.82 -4.97 144.24 87,889 8.88 0 0.00 0.00 0.13
32 17-Feb 10.55 10.95 10.10 10.26 10.26 -3.57 151.78 92,715 9.37 0 0.00 0.00 0.13
33 14-Feb 11.29 11.29 10.50 10.64 10.69 -3.62 157.40 45,129 4.56 0 0.00 0.00 0.07
34 13-Feb 10.75 11.28 10.50 11.04 10.89 2.70 163.32 111,576 11.27 0 0.00 0.00 0.16
35 12-Feb 11.15 11.15 10.47 10.75 10.68 -2.54 159.03 68,148 6.88 0 0.00 0.00 0.10
36 11-Feb 11.85 11.85 11.03 11.03 11.13 -5.08 163.17 66,292 6.70 0 0.00 0.00 0.10
37 10-Feb 11.30 12.19 11.30 11.62 11.65 -0.85 171.90 27,642 2.79 0 0.00 0.00 0.04
38 07-Feb 11.80 12.35 11.65 11.72 11.87 -2.09 173.38 44,462 4.49 0 0.00 0.00 0.06
39 06-Feb 12.38 12.38 11.79 11.97 12.07 -1.16 177.08 246,664 24.92 0 0.00 0.00 0.36
40 05-Feb 12.35 12.37 11.81 12.11 12.12 2.71 179.15 249,297 25.18 0 0.00 0.00 0.36
41 04-Feb 11.82 11.82 11.50 11.79 11.77 -0.25 174.41 40,715 4.11 0 0.00 0.00 0.06
42 03-Feb 12.45 12.45 11.82 11.82 11.92 -5.06 174.86 68,884 6.96 0 0.00 0.00 0.10
43 01-Feb 12.30 12.54 11.56 12.45 12.43 4.18 184.18 79,916 8.07 0 0.00 0.00 0.12
44 31-Jan 11.50 12.07 11.00 11.95 11.52 3.91 176.78 96,883 9.79 0 0.00 0.00 0.14
45 30-Jan 11.81 11.81 11.21 11.50 11.39 -2.62 170.12 158,924 16.05 0 0.00 0.00 0.23
46 29-Jan 12.10 12.10 11.49 11.81 11.76 -2.40 174.71 152,467 15.40 0 0.00 0.00 0.22
47 28-Jan 13.20 13.20 12.10 12.10 12.19 -5.02 179.00 106,348 10.74 0 0.00 0.00 0.15
48 27-Jan 13.41 13.41 12.74 12.74 12.76 -5.07 188.47 78,780 7.96 0 0.00 0.00 0.11
49 24-Jan 14.00 14.00 13.35 13.42 13.45 -4.55 198.53 123,806 12.51 0 0.00 0.00 0.18
50 23-Jan 14.69 14.78 14.01 14.06 14.31 -3.84 208.00 274,150 27.69 202,618 202,618.00 0.29 0.29
51 22-Jan 15.06 15.24 14.51 14.60 14.75 -3.15 215.98 170,148 17.19 91,083 91,083.00 0.13 0.13
52 21-Jan 15.60 15.77 15.01 15.06 15.29 -2.79 222.79 129,371 13.07 72,732 72,732.00 0.11 0.11
53 20-Jan 15.78 15.93 15.45 15.48 15.65 0.13 229.00 206,544 20.86 136,790 136,790.00 0.21 0.20
54 17-Jan 15.42 15.98 15.11 15.46 15.48 -0.32 228.71 349,324 35.29 227,367 227,367.00 0.35 0.33
55 16-Jan 16.76 16.77 15.10 15.51 16.05 -6.83 229.45 459,948 46.46 241,643 241,643.00 0.39 0.35
56 15-Jan 14.12 16.94 14.12 16.57 16.35 14.79 245.13 1,811,240 182.95 448,887 448,887.00 0.73 0.65
57 14-Jan 13.99 14.68 13.96 14.12 14.33 1.20 208.88 126,725 12.80 83,170 83,170.00 0.12 0.12
58 13-Jan 15.08 15.08 13.56 13.95 14.38 -7.74 206.37 157,090 15.87 113,284 113,284.00 0.16 0.16
59 10-Jan 15.46 15.48 14.97 15.03 15.13 -3.53 222.34 96,462 9.74 63,505 63,505.00 0.10 0.09
60 09-Jan 16.00 16.00 15.40 15.56 15.70 -2.12 230.19 75,295 7.61 54,597 54,597.00 0.09 0.08
61 08-Jan 16.16 16.16 15.75 15.89 15.91 0.00 235.07 49,994 5.05 38,192 38,192.00 0.06 0.06
62 07-Jan 15.84 16.20 15.65 15.89 15.92 1.32 235.07 73,572 7.43 41,811 41,811.00 0.07 0.06
63 06-Jan 16.39 16.41 15.60 15.68 15.91 -4.21 231.96 134,395 13.58 91,974 91,974.00 0.15 0.13
64 03-Jan 16.20 16.40 16.15 16.34 16.32 0.86 241.72 72,401 7.31 55,555 55,555.00 0.09 0.08
65 02-Jan 16.29 16.50 16.15 16.20 16.28 0.25 239.65 96,218 9.72 63,395 63,395.00 0.10 0.09
66 01-Jan 16.29 16.44 15.92 16.16 16.13 0.43 239.06 101,410 10.24 66,036 66,036.00 0.11 0.10
67 31-Dec 16.29 16.29 15.99 16.09 16.12 0.44 238.03 55,294 5.59 40,590 40,590.00 0.07 0.06

Similar Stocks: SYNGENE    SUVEN    TAKE    VIMTALABS    INDGN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com